Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.08	43.48		43.23	7,637,596	+0.96(+2.27%)
Jan 28, 2022	40.71	42.32	40.47	42.28	5,592,843	+0.71(+1.70%)
Jan 27, 2022	42.52	43.41	41.16	41.57	5,752,646	-0.82(-1.94%)
Jan 26, 2022	42.78	43.44	42.11	42.39	4,100,206	-0.39(-0.90%)
Jan 25, 2022	42.53	43.23	42.00	42.78	4,107,288	-0.44(-1.02%)
Jan 24, 2022	41.64	43.32	41.52	43.22	6,011,562	+0.84(+1.99%)
Jan 21, 2022	43.22	43.33	42.19	42.37	4,666,416	-0.79(-1.83%)
Jan 20, 2022	43.14	44.08	42.69	43.16	4,009,617	-1.06(-2.39%)
Jan 19, 2022	44.37	44.50	43.76	44.22	2,954,828	+0.04(+0.08%)
Jan 18, 2022	44.05	44.27	43.30	44.18	3,199,492	-0.17(-0.38%)
Jan 14, 2022				44.35	0	+0.18(+0.41%)
Jan 13, 2022	43.63	44.57	43.55	44.17	2,946,165	+0.73(+1.67%)
Jan 12, 2022	43.50	43.76	43.22	43.45	2,599,788	-0.03(-0.06%)
Jan 11, 2022	43.70	43.83	43.05	43.48	2,181,881	-0.04(-0.10%)
Jan 10, 2022	44.00	44.29	43.02	43.52	3,687,738	-0.27(-0.61%)
Jan 07, 2022	43.31	44.13	43.26	43.79	3,120,512	+0.47(+1.10%)
Jan 06, 2022	44.08	44.15	43.07	43.31	3,095,692	-0.31(-0.72%)
Jan 05, 2022	43.40	44.25	43.37	43.63	4,706,388	+0.20(+0.45%)
Jan 04, 2022	42.13	43.94	42.11	43.43	4,587,042	+1.51(+3.59%)
Jan 03, 2022	42.43	42.61	41.80	41.93	3,134,252	-0.17(-0.40%)
Dec 31, 2021	41.72	42.27	41.72	42.10	1,998,013	+0.27(+0.64%)
Dec 30, 2021	41.97	42.28	41.77	41.83	1,863,693	-0.04(-0.09%)
Dec 29, 2021	41.67	42.10	41.67	41.86	1,994,238	+0.04(+0.11%)
Dec 28, 2021	41.49	41.93	41.49	41.82	2,357,443	+0.30(+0.73%)
Dec 27, 2021	41.04	41.57	40.99	41.51	1,957,483	+0.44(+1.07%)
Dec 23, 2021	40.83	41.24	40.77	41.07	2,682,532	+0.51(+1.26%)
Dec 22, 2021	40.62	40.90	40.24	40.56	3,606,615	-0.04(-0.11%)
Dec 21, 2021	40.32	40.94	40.32	40.61	4,423,157	+0.67(+1.68%)
Dec 20, 2021	40.52	40.73	39.31	39.94	5,826,767	-1.14(-2.77%)
Dec 17, 2021	42.17	42.29	40.99	41.07	8,490,564	-1.05(-2.49%)
Dec 16, 2021	41.59	42.24	41.50	42.12	6,011,479	+0.73(+1.75%)
Dec 15, 2021	40.86	41.48	40.21	41.40	6,099,908	+0.59(+1.45%)
Dec 14, 2021	41.13	41.46	40.68	40.81	7,213,066	-0.27(-0.65%)
Dec 13, 2021	41.10	41.33	40.56	41.07	4,576,463	-0.04(-0.11%)
Dec 10, 2021	41.67	41.67	40.99	41.12	5,083,623	-0.25(-0.61%)
Dec 09, 2021	41.41	41.81	41.03	41.37	4,914,226	-0.21(-0.50%)
Dec 08, 2021	41.90	42.30	41.40	41.58	12,509,030	-0.22(-0.54%)
Dec 07, 2021	42.28	42.40	41.45	41.80	4,828,312	-0.36(-0.85%)
Dec 06, 2021	41.99	42.55	41.98	42.16	4,597,920	+0.54(+1.29%)
Dec 03, 2021	41.01	42.12	41.01	41.62	4,396,397	+0.51(+1.24%)
Dec 02, 2021	40.69	41.41	40.38	41.11	4,760,215	+0.67(+1.66%)
Dec 01, 2021	41.33	41.83	40.44	40.44	4,405,392	-0.35(-0.86%)
Nov 30, 2021	41.94	42.02	40.57	40.79	6,886,607	-1.52(-3.60%)
Nov 29, 2021	43.15	43.15	42.28	42.31	3,037,165	-0.28(-0.65%)
Nov 26, 2021	41.61	42.83	41.38	42.59	2,601,148	-0.02(-0.04%)
Nov 24, 2021	43.34	43.34	42.53	42.61	2,112,476	-0.68(-1.57%)
Nov 23, 2021	43.52	43.55	43.02	43.29	2,147,595	-0.12(-0.27%)
Nov 22, 2021	42.67	43.69	42.03	43.40	3,703,135	+0.77(+1.81%)
Nov 19, 2021	43.08	43.25	42.35	42.63	3,258,287	-0.89(-2.04%)
Nov 18, 2021	43.82	43.52	43.39	43.52	2,440,524	-0.32(-0.74%)
Nov 17, 2021	44.04	44.22	43.70	43.84	2,624,318	-0.30(-0.69%)
Nov 16, 2021	44.27	44.66	44.13	44.15	2,147,556	-0.16(-0.36%)
Nov 15, 2021	44.26	44.34	43.95	44.31	2,810,978	+0.15(+0.34%)
Nov 12, 2021	44.59	44.95	44.06	44.16	2,736,954	-0.37(-0.82%)
Nov 11, 2021	44.26	44.64	43.90	44.52	2,373,548	+0.40(+0.91%)
Nov 10, 2021	43.91			44.12	3,784,521	+0.37(+0.85%)
Nov 09, 2021	43.66	44.00	43.41	43.75	2,902,896	-0.05(-0.12%)
Nov 08, 2021	43.63	44.03	43.36	43.80	3,690,167	+0.42(+0.96%)
Nov 05, 2021	43.48	44.15	43.34	43.39	2,545,099	+0.11(+0.25%)
Nov 04, 2021	44.19	44.57	43.08	43.28	3,266,676	-1.03(-2.32%)
Nov 03, 2021	43.26	44.42	43.26	44.31	3,644,278	+0.85(+1.96%)
Nov 02, 2021	43.71	44.26	43.36	43.46	4,440,723	-0.13(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.